股票概览
47.88
-2.48%
-1.22
49
开盘价
49.43
最高价
47.71
最低价
121,319
成交量
数据更新至: 2024-12-31
技术指标
48.49
MA5 (5日均线)
47.45
MA10 (10日均线)
47.98
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 49 | 49.43 | 47.71 | 47.88 | -2.48% | 121,319 | 587,294,488 |
| 2024-12-30 | 52 | 52 | 48.6 | 49.1 | -1.8% | 153,074 | 766,849,828 |
| 2024-12-27 | 48.5 | 52.39 | 48.23 | 50 | +3.03% | 177,576 | 898,523,171 |
| 2024-12-26 | 47.08 | 48.92 | 47.06 | 48.53 | +3.34% | 115,017 | 555,562,672 |
| 2024-12-25 | 47.3 | 47.4 | 46.46 | 46.96 | -0.87% | 80,391 | 376,536,844 |
| 2024-12-24 | 47.51 | 47.85 | 46.3 | 47.37 | -0.88% | 129,108 | 606,394,728 |
| 2024-12-23 | 46.96 | 49.19 | 46.61 | 47.79 | +2.4% | 175,542 | 840,119,083 |
| 2024-12-20 | 45.35 | 47.55 | 45.08 | 46.67 | +1.99% | 121,062 | 567,079,943 |
| 2024-12-19 | 44.01 | 46.2 | 43.81 | 45.76 | +2.95% | 122,133 | 554,344,560 |
| 2024-12-18 | 44.88 | 45.16 | 44.1 | 44.45 | +0.11% | 88,839 | 395,628,042 |
| 2024-12-17 | 45.8 | 46.26 | 44.35 | 44.4 | -3.08% | 151,164 | 680,212,200 |
| 2024-12-16 | 44.22 | 46.98 | 44.22 | 45.81 | -6.76% | 277,627 | 1,261,335,253 |
| 2024-12-13 | 50.58 | 51.5 | 49.01 | 49.13 | -3.44% | 164,171 | 823,412,953 |
| 2024-12-12 | 52.39 | 53.18 | 50.81 | 50.88 | -3.53% | 175,823 | 904,806,347 |
| 2024-12-11 | 51.51 | 54.09 | 50.71 | 52.74 | +1.78% | 244,683 | 1,278,275,259 |
| 2024-12-10 | 51.21 | 53.66 | 48.8 | 51.82 | +5.67% | 364,572 | 1,866,124,103 |
| 2024-12-09 | 48.89 | 49.33 | 47.73 | 49.04 | -0.81% | 201,223 | 975,862,724 |
| 2024-12-06 | 49 | 51.15 | 48.49 | 49.44 | +2.89% | 384,759 | 1,920,714,581 |
| 2024-12-05 | 43.75 | 48.05 | 43.24 | 48.05 | +10% | 265,333 | 1,228,631,709 |
| 2024-12-04 | 44.25 | 44.49 | 43.38 | 43.68 | -1.51% | 101,724 | 445,367,975 |
| 2024-12-03 | 45.35 | 45.4 | 43.62 | 44.35 | -2.46% | 150,741 | 670,451,551 |
| 2024-12-02 | 44.51 | 45.65 | 44.37 | 45.47 | +2.39% | 142,693 | 643,460,301 |
| 2024-11-29 | 44.01 | 45.36 | 43.14 | 44.41 | +0.57% | 155,384 | 687,468,417 |
| 2024-11-28 | 44.36 | 45.35 | 43.8 | 44.16 | -0.43% | 156,724 | 697,833,366 |
| 2024-11-27 | 44.02 | 44.36 | 42.5 | 44.35 | +0.38% | 169,067 | 734,346,444 |
| 2024-11-26 | 44.98 | 46.4 | 44.01 | 44.18 | -2.58% | 128,728 | 574,386,596 |
| 2024-11-25 | 45.99 | 46.5 | 43.78 | 45.35 | -2.26% | 202,948 | 906,258,747 |
| 2024-11-22 | 49.6 | 50.5 | 46.2 | 46.4 | -5.36% | 296,204 | 1,424,948,235 |
| 2024-11-21 | 48.92 | 51 | 48.43 | 49.03 | +0.72% | 347,169 | 1,727,750,336 |
| 2024-11-20 | 45.31 | 49.03 | 44.9 | 48.68 | +4.46% | 385,381 | 1,827,939,960 |
| 2024-11-19 | 43 | 47.71 | 43 | 46.6 | +7.45% | 393,030 | 1,785,481,399 |
| 2024-11-18 | 46.6 | 48.18 | 43.37 | 43.37 | -10% | 352,621 | 1,579,444,639 |
| 2024-11-15 | 49.3 | 50.1 | 47.32 | 48.19 | +1.03% | 364,948 | 1,784,771,223 |
| 2024-11-14 | 49.3 | 51 | 47.68 | 47.7 | -4.85% | 313,708 | 1,536,907,118 |
| 2024-11-13 | 51.88 | 52.85 | 48.77 | 50.13 | -2.34% | 422,674 | 2,124,305,752 |
| 2024-11-12 | 57.14 | 57.88 | 51.33 | 51.33 | -9.99% | 538,635 | 2,872,327,450 |
| 2024-11-11 | 53 | 59.28 | 53 | 57.03 | +5.83% | 718,576 | 4,113,626,861 |
| 2024-11-08 | 58.8 | 58.8 | 51.55 | 53.89 | -3.08% | 784,882 | 4,360,875,593 |
| 2024-11-07 | 60.75 | 60.75 | 55.6 | 55.6 | -10% | 944,627 | 5,402,538,328 |
| 2024-11-06 | 61.78 | 61.78 | 61.78 | 61.78 | +10.01% | 48,493 | 299,591,484 |
| 2024-11-05 | 56.16 | 56.16 | 56.16 | 56.16 | +10.01% | 15,806 | 88,767,732 |
| 2024-11-04 | 51.05 | 51.05 | 51.05 | 51.05 | +10% | 163,811 | 836,254,491 |
| 2024-11-01 | 51.4 | 51.4 | 45.89 | 46.41 | -0.68% | 828,192 | 4,058,675,896 |
| 2024-10-31 | 46.73 | 46.73 | 46.73 | 46.73 | +10% | 85,780 | 400,849,847 |
| 2024-10-30 | 38.7 | 42.48 | 38.7 | 42.48 | +9.99% | 224,411 | 919,043,000 |
| 2024-10-29 | 35.8 | 38.62 | 35.66 | 38.62 | +10% | 392,979 | 1,477,287,503 |
| 2024-10-28 | 37 | 37 | 34.51 | 35.11 | +4.09% | 294,115 | 1,044,548,119 |
| 2024-10-25 | 33 | 34.06 | 32.85 | 33.73 | +2.12% | 172,235 | 579,088,467 |
| 2024-10-24 | 33 | 33.81 | 32.3 | 33.03 | +3.64% | 218,502 | 722,255,924 |
| 2024-10-23 | 32.93 | 32.93 | 31.78 | 31.87 | -3.28% | 159,164 | 514,470,507 |
| 2024-10-22 | 31.99 | 33 | 31.22 | 32.95 | +1.82% | 257,540 | 829,241,313 |
| 2024-10-21 | 30.68 | 33.1 | 30.1 | 32.36 | +7.54% | 316,785 | 1,008,143,108 |
| 2024-10-18 | 29.1 | 30.69 | 28.65 | 30.09 | +6.33% | 229,955 | 687,012,787 |
| 2024-10-17 | 27.9 | 28.5 | 27.55 | 28.3 | +2.06% | 108,968 | 306,564,694 |
| 2024-10-16 | 26.2 | 28.55 | 26.02 | 27.73 | +4.84% | 155,654 | 428,982,350 |
| 2024-10-15 | 26.82 | 27.36 | 26.39 | 26.45 | -2.07% | 102,589 | 274,761,989 |
| 2024-10-14 | 26.98 | 27.24 | 25.97 | 27.01 | +0.82% | 92,801 | 247,623,941 |
| 2024-10-11 | 27.9 | 27.97 | 26.57 | 26.79 | -5.07% | 110,845 | 300,544,309 |
| 2024-10-10 | 28.66 | 29.29 | 27.86 | 28.22 | +0.36% | 127,633 | 364,934,535 |
| 2024-10-09 | 28.84 | 30.01 | 28.04 | 28.12 | -5.16% | 198,637 | 577,398,107 |
| 2024-10-08 | 31.45 | 31.46 | 28.01 | 29.65 | +3.6% | 312,323 | 939,385,759 |
| 2024-09-30 | 28.91 | 28.91 | 27.45 | 28.62 | +7.19% | 254,949 | 722,554,247 |
| 2024-09-27 | 25.83 | 26.81 | 25.6 | 26.7 | +4.62% | 76,017 | 199,384,725 |
| 2024-09-26 | 24.37 | 25.52 | 24.2 | 25.52 | +5.06% | 96,183 | 240,030,650 |
| 2024-09-25 | 24 | 25.22 | 24 | 24.29 | +2.06% | 89,037 | 220,468,180 |
| 2024-09-24 | 22.17 | 23.89 | 22.16 | 23.8 | +7.94% | 100,826 | 232,917,619 |
| 2024-09-23 | 22.75 | 23.29 | 21.98 | 22.05 | -2.86% | 89,669 | 201,593,986 |
| 2024-09-20 | 24.5 | 24.95 | 22.56 | 22.7 | -6.81% | 108,361 | 253,358,557 |
| 2024-09-19 | 24.04 | 24.8 | 23.68 | 24.36 | +1.84% | 31,727 | 77,140,731 |
| 2024-09-18 | 24.61 | 24.61 | 23.67 | 23.92 | -1.93% | 27,037 | 64,937,891 |
| 2024-09-13 | 24.48 | 24.69 | 24.14 | 24.39 | -0.37% | 26,025 | 63,344,520 |
| 2024-09-12 | 24.28 | 25 | 24.06 | 24.48 | +2.09% | 54,499 | 133,632,284 |
| 2024-09-11 | 24 | 24.1 | 23.8 | 23.98 | -0.5% | 20,996 | 50,331,938 |
| 2024-09-10 | 24.15 | 24.29 | 23.51 | 24.1 | +0.25% | 33,735 | 80,444,672 |
| 2024-09-09 | 24.4 | 24.52 | 24 | 24.04 | -1.39% | 21,347 | 51,617,698 |
| 2024-09-06 | 24.83 | 25.15 | 24.2 | 24.38 | -2.01% | 27,984 | 68,644,017 |
| 2024-09-05 | 25.05 | 25.3 | 24.75 | 24.88 | -0.52% | 28,482 | 71,148,831 |
| 2024-09-04 | 25.03 | 25.2 | 24.87 | 25.01 | -1.3% | 25,242 | 63,126,782 |
| 2024-09-03 | 25.1 | 25.55 | 24.91 | 25.34 | +1.89% | 35,743 | 90,430,669 |
| 2024-09-02 | 25.55 | 25.7 | 24.81 | 24.87 | -2.47% | 31,225 | 78,542,877 |
| 2024-08-30 | 24.79 | 25.85 | 24.79 | 25.5 | +2.86% | 44,445 | 113,231,724 |
| 2024-08-29 | 24.18 | 24.9 | 24.11 | 24.79 | +2.27% | 33,905 | 83,404,733 |
| 2024-08-28 | 23.97 | 24.28 | 23.9 | 24.24 | +1.13% | 17,446 | 41,999,129 |
| 2024-08-27 | 24.3 | 24.3 | 23.7 | 23.97 | -1.36% | 20,935 | 50,090,580 |
| 2024-08-26 | 23.8 | 24.59 | 23.76 | 24.3 | +2.1% | 31,731 | 76,714,218 |
| 2024-08-23 | 23.64 | 23.91 | 23.51 | 23.8 | +0.42% | 21,461 | 50,970,138 |
| 2024-08-22 | 24.3 | 24.52 | 23.57 | 23.7 | -2.95% | 53,589 | 127,575,019 |
| 2024-08-21 | 24.58 | 24.94 | 24.34 | 24.42 | -1.73% | 26,194 | 64,455,057 |
| 2024-08-20 | 25.35 | 25.45 | 24.7 | 24.85 | -1.86% | 37,713 | 94,373,367 |
| 2024-08-19 | 25.28 | 25.55 | 25.06 | 25.32 | +0.28% | 20,460 | 51,868,203 |
| 2024-08-16 | 25.26 | 25.68 | 25.2 | 25.25 | -0.86% | 29,265 | 74,393,514 |
| 2024-08-15 | 25.4 | 25.92 | 24.96 | 25.47 | +0.16% | 44,656 | 113,671,075 |
| 2024-08-14 | 25.6 | 26.05 | 25.26 | 25.43 | 0% | 37,904 | 97,137,861 |
| 2024-08-13 | 25.31 | 25.52 | 24.91 | 25.43 | +0.04% | 37,770 | 95,295,987 |
| 2024-08-12 | 25.8 | 25.94 | 25.14 | 25.42 | -1.32% | 41,937 | 106,460,214 |
| 2024-08-09 | 26.4 | 26.54 | 25.67 | 25.76 | -2.09% | 60,770 | 157,987,158 |
| 2024-08-08 | 26.69 | 26.7 | 26.05 | 26.31 | -1.97% | 41,977 | 110,433,729 |
| 2024-08-07 | 26.86 | 27.04 | 26.42 | 26.84 | -1.65% | 57,182 | 152,881,518 |
| 2024-08-06 | 27.79 | 28.05 | 26.9 | 27.29 | +4.88% | 96,513 | 264,539,440 |
| 2024-08-05 | 27.01 | 27.4 | 26 | 26.02 | -3.95% | 53,741 | 142,556,633 |
| 2024-08-02 | 27.7 | 27.97 | 27.04 | 27.09 | -2.76% | 36,345 | 99,903,236 |
| 2024-08-01 | 27.55 | 28.28 | 27.48 | 27.86 | +1.13% | 53,564 | 149,450,841 |
| 2024-07-31 | 26.5 | 27.58 | 26.35 | 27.55 | +4.28% | 54,816 | 149,254,206 |
| 2024-07-30 | 26.29 | 26.52 | 25.93 | 26.42 | +0.53% | 25,187 | 66,085,115 |
| 2024-07-29 | 27 | 27.05 | 26.15 | 26.28 | -2.56% | 34,774 | 92,056,851 |
| 2024-07-26 | 26.06 | 27.24 | 26.06 | 26.97 | +3.69% | 42,557 | 113,767,378 |
| 2024-07-25 | 26 | 26.36 | 25.63 | 26.01 | -0.69% | 26,456 | 68,614,321 |
| 2024-07-24 | 26.45 | 26.76 | 26.08 | 26.19 | -1.43% | 34,579 | 91,265,824 |
| 2024-07-23 | 27.8 | 27.8 | 26.52 | 26.57 | -4.42% | 42,725 | 115,628,571 |
| 2024-07-22 | 27.9 | 28.03 | 27.63 | 27.8 | -0.47% | 25,789 | 71,805,609 |
| 2024-07-19 | 27.53 | 28.25 | 27.45 | 27.93 | +0.94% | 35,006 | 97,840,680 |
| 2024-07-18 | 27.5 | 27.89 | 27.15 | 27.67 | -0.4% | 37,664 | 103,528,622 |
| 2024-07-17 | 28.16 | 28.26 | 27.78 | 27.78 | -1.45% | 37,579 | 105,060,142 |
| 2024-07-16 | 27.98 | 28.6 | 27.63 | 28.19 | +2.96% | 70,598 | 198,961,077 |
| 2024-07-15 | 27.74 | 27.76 | 27.28 | 27.38 | -1.69% | 30,095 | 82,731,505 |
| 2024-07-12 | 28.16 | 28.16 | 27.69 | 27.85 | -1.24% | 32,905 | 91,651,585 |
| 2024-07-11 | 28 | 28.46 | 27.68 | 28.2 | +1.62% | 65,057 | 182,957,217 |
| 2024-07-10 | 26.26 | 28.55 | 26.15 | 27.75 | +6.36% | 121,607 | 335,536,008 |
| 2024-07-09 | 25.6 | 26.36 | 25.37 | 26.09 | +2.76% | 51,840 | 134,591,105 |
| 2024-07-08 | 26.23 | 26.5 | 25.21 | 25.39 | -3.83% | 44,062 | 113,429,693 |
| 2024-07-05 | 26.16 | 26.51 | 25.8 | 26.4 | +0.8% | 31,185 | 81,548,682 |
| 2024-07-04 | 27.06 | 27.13 | 26.08 | 26.19 | -2.68% | 35,872 | 95,108,829 |
| 2024-07-03 | 27.5 | 27.55 | 26.82 | 26.91 | -2% | 30,779 | 83,156,346 |
| 2024-07-02 | 28.12 | 28.12 | 27.3 | 27.46 | -1.44% | 24,477 | 67,527,439 |
| 2024-07-01 | 27.5 | 28.04 | 27.13 | 27.86 | +1.24% | 36,639 | 101,165,877 |
| 2024-06-28 | 27.02 | 28.07 | 26.8 | 27.52 | +1.51% | 42,477 | 117,542,413 |
| 2024-06-27 | 27.89 | 27.9 | 27.05 | 27.11 | -2.8% | 32,065 | 87,809,623 |
| 2024-06-26 | 26.98 | 27.92 | 26.76 | 27.89 | +3.3% | 40,366 | 110,905,447 |
| 2024-06-25 | 27.89 | 28.07 | 26.66 | 27 | -3.81% | 66,254 | 180,575,466 |
| 2024-06-24 | 28.72 | 29.25 | 28.01 | 28.07 | -3.31% | 39,021 | 111,441,102 |
| 2024-06-21 | 28.82 | 29.1 | 28.18 | 29.03 | +1.43% | 30,496 | 87,659,157 |
| 2024-06-20 | 29.49 | 29.7 | 28.5 | 28.62 | -3.21% | 43,291 | 125,448,665 |
| 2024-06-19 | 29.94 | 30.23 | 29.57 | 29.57 | -1.24% | 34,859 | 103,743,921 |
| 2024-06-18 | 29.92 | 30.35 | 29.86 | 29.94 | -0.03% | 47,187 | 141,923,033 |
| 2024-06-17 | 29.1 | 30.08 | 29.1 | 29.95 | +1.25% | 56,808 | 169,188,765 |
| 2024-06-14 | 28.5 | 29.68 | 28.47 | 29.58 | +3.14% | 56,954 | 165,888,312 |
| 2024-06-13 | 28.8 | 29.3 | 28.56 | 28.68 | -0.55% | 29,423 | 85,013,228 |
| 2024-06-12 | 28.82 | 29.1 | 28.7 | 28.84 | -0.17% | 25,176 | 72,808,512 |
| 2024-06-11 | 28.32 | 29.04 | 27.9 | 28.89 | +1.94% | 35,452 | 101,344,237 |
| 2024-06-07 | 28.3 | 28.6 | 27.94 | 28.34 | +0.64% | 34,540 | 97,729,464 |
| 2024-06-06 | 28.58 | 29.12 | 28.01 | 28.16 | -2.09% | 42,635 | 121,292,632 |
| 2024-06-05 | 28.8 | 29.35 | 28.74 | 28.76 | -0.59% | 31,536 | 91,654,719 |
| 2024-06-04 | 28.1 | 29.06 | 28.03 | 28.93 | +2.12% | 36,112 | 103,168,126 |
| 2024-06-03 | 29.04 | 29.11 | 28.1 | 28.33 | -2.44% | 44,815 | 127,926,332 |
| 2024-05-31 | 29.08 | 29.37 | 28.83 | 29.04 | +0.14% | 35,293 | 102,850,104 |
| 2024-05-30 | 28.65 | 29.24 | 28.5 | 29 | +0.52% | 27,912 | 80,880,605 |
| 2024-05-29 | 29.07 | 29.28 | 28.68 | 28.85 | -0.72% | 30,858 | 89,408,659 |
| 2024-05-28 | 29.23 | 29.6 | 28.8 | 29.06 | -0.58% | 27,274 | 79,579,742 |
| 2024-05-27 | 29 | 29.25 | 28.32 | 29.23 | +1.14% | 46,486 | 133,693,080 |
| 2024-05-24 | 30.09 | 30.09 | 28.81 | 28.9 | -3.95% | 67,328 | 196,877,447 |
| 2024-05-23 | 30.5 | 30.71 | 29.72 | 30.09 | -2.08% | 58,946 | 177,331,504 |
| 2024-05-22 | 30.48 | 31.05 | 30.16 | 30.73 | +0.56% | 44,187 | 135,262,242 |
| 2024-05-21 | 30.72 | 30.8 | 30.2 | 30.56 | -0.55% | 39,057 | 118,891,393 |
| 2024-05-20 | 30.82 | 31.25 | 30.51 | 30.73 | -0.81% | 49,536 | 152,749,162 |
| 2024-05-17 | 30.2 | 31.98 | 30.05 | 30.98 | +3.58% | 78,486 | 242,568,339 |
| 2024-05-16 | 30.14 | 30.47 | 29.5 | 29.91 | -0.4% | 56,806 | 170,976,604 |
| 2024-05-15 | 31.09 | 31.14 | 29.97 | 30.03 | -3.41% | 73,464 | 223,658,056 |
| 2024-05-14 | 31.48 | 31.94 | 31.08 | 31.09 | -1.8% | 57,812 | 181,492,394 |
| 2024-05-13 | 31.5 | 32.4 | 31.06 | 31.66 | +0.06% | 85,778 | 273,127,910 |
| 2024-05-10 | 30.95 | 31.95 | 30.66 | 31.64 | +1.97% | 99,302 | 312,557,246 |
| 2024-05-09 | 30.8 | 31.36 | 30.72 | 31.03 | +0.45% | 63,330 | 196,694,514 |
| 2024-05-08 | 31.36 | 31.39 | 30.58 | 30.89 | -1.81% | 62,634 | 193,383,384 |
| 2024-05-07 | 30.99 | 31.99 | 30.76 | 31.46 | +1.26% | 113,982 | 357,820,429 |
| 2024-05-06 | 31.38 | 31.39 | 30.93 | 31.07 | +0.84% | 79,895 | 248,837,555 |
| 2024-04-30 | 30.9 | 31.05 | 30.61 | 30.81 | -0.77% | 63,678 | 196,284,119 |
| 2024-04-29 | 29.9 | 31.51 | 29.88 | 31.05 | +3.43% | 144,512 | 445,786,003 |
| 2024-04-26 | 29.76 | 30.47 | 29.75 | 30.02 | +0.47% | 109,982 | 331,271,656 |
| 2024-04-25 | 30 | 30.13 | 29.72 | 29.88 | -1.71% | 83,753 | 250,408,983 |
| 2024-04-24 | 29.54 | 30.4 | 29.3 | 30.4 | +2.98% | 102,081 | 305,117,796 |
| 2024-04-23 | 29.7 | 30.27 | 29.48 | 29.52 | -0.84% | 95,468 | 284,254,773 |
| 2024-04-22 | 29.89 | 30.33 | 29.02 | 29.77 | -3.22% | 124,981 | 372,396,206 |
| 2024-04-19 | 29.28 | 31.49 | 28.32 | 30.76 | +4.2% | 204,246 | 614,526,661 |
| 2024-04-18 | 28.58 | 30.13 | 28.02 | 29.52 | +2.86% | 125,769 | 368,677,835 |
| 2024-04-17 | 28.28 | 29.1 | 28.2 | 28.7 | +3.35% | 95,051 | 272,823,530 |
| 2024-04-16 | 29.83 | 30.3 | 27.75 | 27.77 | -6.91% | 159,037 | 460,197,648 |
| 2024-04-15 | 30.96 | 31.21 | 29.44 | 29.83 | -0.86% | 195,258 | 590,850,717 |
| 2024-04-12 | 27.99 | 30.09 | 27.99 | 30.09 | +10.02% | 181,395 | 531,874,226 |
| 2024-04-11 | 27.8 | 28.03 | 27.3 | 27.35 | -2.29% | 69,055 | 191,199,747 |
| 2024-04-10 | 29 | 29.1 | 27.79 | 27.99 | -3.88% | 80,898 | 229,166,244 |
| 2024-04-09 | 27.85 | 29.59 | 27.62 | 29.12 | +4.56% | 106,463 | 306,492,087 |
| 2024-04-08 | 27.89 | 28.85 | 27.67 | 27.85 | -0.14% | 71,323 | 201,294,455 |
| 2024-04-03 | 28.05 | 28.17 | 27.45 | 27.89 | -1.1% | 48,857 | 135,582,528 |
| 2024-04-02 | 28.82 | 28.82 | 27.96 | 28.2 | -2.12% | 55,980 | 158,190,098 |
| 2024-04-01 | 28.9 | 29.46 | 28.61 | 28.81 | +1.12% | 67,890 | 196,772,355 |
| 2024-03-29 | 28.03 | 28.75 | 27.6 | 28.49 | +1.6% | 73,174 | 206,343,936 |
| 2024-03-28 | 27.32 | 28.48 | 27.28 | 28.04 | +2.37% | 81,098 | 227,015,043 |
| 2024-03-27 | 28.8 | 29.02 | 27.32 | 27.39 | -4.86% | 77,884 | 217,004,919 |
| 2024-03-26 | 29.39 | 29.71 | 28.44 | 28.79 | -2.14% | 70,115 | 203,028,612 |
| 2024-03-25 | 30.25 | 30.34 | 29.42 | 29.42 | -3.57% | 75,725 | 226,528,356 |
| 2024-03-22 | 31.2 | 31.38 | 30 | 30.51 | -2.59% | 75,037 | 230,192,965 |
| 2024-03-21 | 31.38 | 31.69 | 31.16 | 31.32 | -0.13% | 48,819 | 153,457,872 |
| 2024-03-20 | 31.31 | 31.82 | 31.03 | 31.36 | -0.25% | 50,305 | 158,055,380 |
| 2024-03-19 | 31.78 | 31.93 | 31.44 | 31.44 | -1.81% | 46,349 | 146,592,991 |
| 2024-03-18 | 31.9 | 32.06 | 31.52 | 32.02 | +0.57% | 59,370 | 188,566,902 |
| 2024-03-15 | 31.17 | 31.86 | 31.17 | 31.84 | +1.37% | 40,677 | 128,500,424 |
| 2024-03-14 | 31.79 | 32.47 | 31.16 | 31.41 | -1.81% | 74,446 | 236,674,297 |
| 2024-03-13 | 31.24 | 32.76 | 30.91 | 31.99 | +3.66% | 123,496 | 394,611,439 |
| 2024-03-12 | 31.4 | 31.54 | 30.69 | 30.86 | -0.52% | 52,873 | 163,757,259 |
| 2024-03-11 | 30.59 | 31.23 | 30.24 | 31.02 | +2.14% | 60,445 | 186,967,685 |
| 2024-03-08 | 30.09 | 30.61 | 29.99 | 30.37 | +0.86% | 43,677 | 132,272,953 |
| 2024-03-07 | 30.7 | 31.1 | 30.08 | 30.11 | -1.05% | 63,781 | 195,567,981 |
| 2024-03-06 | 29.95 | 30.81 | 29.76 | 30.43 | +1.1% | 57,957 | 175,237,040 |
| 2024-03-05 | 30.25 | 30.61 | 29.9 | 30.1 | -1.99% | 61,100 | 184,592,634 |
| 2024-03-04 | 30.5 | 31.24 | 29.99 | 30.71 | +0.89% | 80,493 | 246,292,347 |
| 2024-03-01 | 29.9 | 31.12 | 29.68 | 30.44 | +4.07% | 105,979 | 322,367,490 |
| 2024-02-29 | 28.09 | 29.33 | 28 | 29.25 | +3.65% | 62,362 | 180,321,530 |
| 2024-02-28 | 29.5 | 29.9 | 28.22 | 28.22 | -4.66% | 85,382 | 249,452,659 |
| 2024-02-27 | 29.2 | 29.6 | 28.76 | 29.6 | +1.13% | 63,896 | 186,611,361 |
| 2024-02-26 | 28.36 | 29.71 | 28.36 | 29.27 | +3.54% | 83,994 | 244,083,045 |
| 2024-02-23 | 28.16 | 28.31 | 27.76 | 28.27 | +1% | 50,330 | 140,979,960 |
| 2024-02-22 | 27.58 | 28.22 | 27.54 | 27.99 | +1.12% | 39,109 | 109,184,468 |
| 2024-02-21 | 27.31 | 28.57 | 27.04 | 27.68 | +0.99% | 91,390 | 255,857,015 |
| 2024-02-20 | 27.41 | 27.53 | 27 | 27.41 | -0.72% | 46,600 | 127,199,182 |
| 2024-02-19 | 28.02 | 28.33 | 27.05 | 27.61 | +0.4% | 79,206 | 218,216,926 |
| 2024-02-08 | 26.26 | 28 | 26.26 | 27.5 | +5.04% | 95,245 | 262,397,183 |
| 2024-02-07 | 24.86 | 26.28 | 24.69 | 26.18 | +6.03% | 94,508 | 244,917,636 |
| 2024-02-06 | 22.55 | 24.97 | 21.7 | 24.69 | +8.77% | 119,467 | 285,658,900 |
| 2024-02-05 | 23.95 | 24 | 21.47 | 22.7 | -4.82% | 111,821 | 252,770,191 |
| 2024-02-02 | 25.51 | 25.93 | 23.08 | 23.85 | -6.98% | 91,259 | 221,243,006 |
| 2024-02-01 | 25.48 | 26.16 | 24.66 | 25.64 | -0.27% | 55,724 | 141,791,745 |
| 2024-01-31 | 26.36 | 26.72 | 25.5 | 25.71 | -2.58% | 48,060 | 125,206,822 |
| 2024-01-30 | 26.95 | 27.48 | 26.3 | 26.39 | -2.8% | 37,099 | 99,577,307 |
| 2024-01-29 | 28.22 | 28.24 | 27.08 | 27.15 | -3.1% | 49,083 | 134,805,021 |
| 2024-01-26 | 28.1 | 28.83 | 27.92 | 28.02 | -0.53% | 53,528 | 151,642,678 |
| 2024-01-25 | 27.13 | 28.26 | 26.93 | 28.17 | +4.18% | 61,621 | 170,836,260 |
| 2024-01-24 | 27.28 | 27.48 | 26.11 | 27.04 | -0.22% | 73,507 | 196,356,978 |
| 2024-01-23 | 26.3 | 27.19 | 26.18 | 27.1 | +3.08% | 56,399 | 151,346,496 |
| 2024-01-22 | 28.12 | 28.38 | 26.05 | 26.29 | -6.51% | 75,744 | 205,533,861 |
| 2024-01-19 | 28.68 | 28.91 | 28.09 | 28.12 | -2.7% | 40,667 | 115,746,867 |
| 2024-01-18 | 28.62 | 28.93 | 27.3 | 28.9 | +0.31% | 116,125 | 325,105,115 |
| 2024-01-17 | 30 | 30 | 28.8 | 28.81 | -3.93% | 56,400 | 165,719,357 |
| 2024-01-16 | 30.66 | 30.74 | 29.52 | 29.99 | -2.47% | 61,900 | 185,351,878 |
| 2024-01-15 | 31.26 | 31.57 | 30.35 | 30.75 | -2.66% | 78,473 | 242,236,895 |
| 2024-01-12 | 30.78 | 32.9 | 30.78 | 31.59 | +4.26% | 145,839 | 468,106,196 |
| 2024-01-11 | 29.4 | 30.3 | 29.35 | 30.3 | +2.64% | 56,301 | 168,451,629 |
| 2024-01-10 | 29.37 | 30.2 | 28.66 | 29.52 | +0.07% | 57,299 | 169,082,295 |
| 2024-01-09 | 29.95 | 30.4 | 29.26 | 29.5 | -1.01% | 59,186 | 176,203,004 |
| 2024-01-08 | 30.7 | 30.73 | 29.57 | 29.8 | -3.06% | 76,449 | 229,121,145 |
| 2024-01-05 | 33.3 | 33.64 | 30.39 | 30.74 | -7.91% | 144,512 | 459,148,307 |
| 2024-01-04 | 33.83 | 34.1 | 33.3 | 33.38 | -1.59% | 55,003 | 184,840,212 |
| 2024-01-03 | 34.29 | 34.45 | 33.39 | 33.92 | -1.57% | 89,179 | 301,834,008 |
| 2024-01-02 | 34.27 | 35.34 | 33.8 | 34.46 | +1.35% | 190,655 | 659,238,726 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：